科安达 sz.002972
12.44
-2.43%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.43 | 13.55 | 13.35 | 13.55 | +0.36% | 0.81 | 4.38% |
| 2025-08-19 | 13.49 | 13.57 | 13.27 | 13.50 | +0.51% | 1.08 | 5.93% |
| 2025-08-18 | 13.38 | 13.66 | 13.25 | 13.44 | +1.03% | 1.70 | 9.30% |
| 2025-08-15 | 13.36 | 13.71 | 13.18 | 13.30 | +0.52% | 1.54 | 8.47% |
| 2025-08-14 | 13.71 | 13.86 | 13.23 | 13.23 | -4.17% | 2.22 | 12.12% |
| 2025-08-13 | 13.47 | 14.16 | 13.35 | 13.81 | +3.06% | 2.96 | 15.81% |
| 2025-08-12 | 13.43 | 13.77 | 13.30 | 13.40 | -0.87% | 1.94 | 10.58% |
| 2025-08-11 | 13.57 | 14.15 | 13.23 | 13.51 | +3.52% | 3.35 | 18.08% |
| 2025-08-08 | 12.76 | 13.08 | 12.71 | 13.06 | +2.06% | 1.01 | 5.76% |
| 2025-08-07 | 12.78 | 12.84 | 12.63 | 12.79 | -0.23% | 0.63 | 3.62% |
| 2025-08-06 | 12.68 | 13.08 | 12.52 | 12.82 | +1.00% | 1.06 | 6.08% |
| 2025-08-05 | 12.34 | 12.81 | 12.31 | 12.69 | +2.93% | 1.19 | 6.93% |
| 2025-08-04 | 12.10 | 12.35 | 12.02 | 12.33 | +1.36% | 0.54 | 3.21% |
| 2025-08-01 | 12.01 | 12.25 | 11.99 | 12.17 | +1.14% | 0.45 | 2.71% |
| 2025-07-31 | 12.34 | 12.35 | 11.96 | 12.03 | -2.38% | 0.53 | 3.20% |
| 2025-07-30 | 12.28 | 12.38 | 12.06 | 12.32 | +0.24% | 0.57 | 3.44% |
| 2025-07-29 | 12.23 | 12.50 | 12.09 | 12.29 | +0.32% | 0.76 | 4.56% |
| 2025-07-28 | 12.08 | 12.26 | 11.93 | 12.26 | +1.46% | 0.65 | 3.91% |
| 2025-07-25 | 12.00 | 12.09 | 11.90 | 12.08 | +0.16% | 0.44 | 2.72% |
| 2025-07-24 | 12.06 | 12.19 | 11.99 | 12.06 | +0.16% | 0.52 | 3.15% |